U.S. markets closed
F S&P 500
5,070.00 +7.75 (+0.15%) F Dow Jones
38,022.00 +32.00 (+0.08%) F Nasdaq
17,702.25 +43.75 (+0.25%) E-mini Russell 2000 Index Futur
1,966.00 +4.00 (+0.20%) Petróleo
82.73 +0.04 (+0.05%) Oro
2,382.60 -5.80 (-0.24%)
Telefonaktiebolaget LM Ericsson (publ) (ERIC-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 54.00 | 54.90 | 53.02 | 54.90 | 54.90 | 18,721,337 |
| 16 abr 2024 | 57.00 | 57.98 | 54.28 | 54.54 | 54.54 | 34,680,460 |
| 15 abr 2024 | 54.02 | 54.78 | 53.44 | 53.60 | 53.60 | 10,323,689 |
| 12 abr 2024 | 54.50 | 54.72 | 53.86 | 54.02 | 54.02 | 10,661,790 |
| 11 abr 2024 | 54.96 | 55.20 | 54.30 | 54.66 | 54.66 | 8,865,389 |
| 10 abr 2024 | 55.54 | 56.32 | 54.82 | 54.96 | 54.96 | 9,704,039 |
| 09 abr 2024 | 54.96 | 55.84 | 54.68 | 55.52 | 55.52 | 8,876,693 |
| 08 abr 2024 | 54.50 | 55.38 | 54.36 | 55.08 | 55.08 | 10,644,349 |
| 05 abr 2024 | 55.48 | 55.76 | 54.60 | 54.60 | 54.60 | 11,350,743 |
| 04 abr 2024 | 56.92 | 57.40 | 56.32 | 56.32 | 56.32 | 9,098,043 |
| 04 abr 2024 | 1.35 Dividendo | |||||
| 03 abr 2024 | 57.40 | 58.38 | 57.32 | 58.38 | 57.03 | 7,108,958 |
| 02 abr 2024 | 58.20 | 58.78 | 57.34 | 57.72 | 56.39 | 8,788,331 |
| 28 mar 2024 | 58.10 | 59.35 | 57.64 | 57.64 | 56.31 | 5,383,509 |
| 27 mar 2024 | 57.44 | 58.17 | 57.10 | 58.03 | 56.69 | 6,289,020 |
| 26 mar 2024 | 56.75 | 57.56 | 55.87 | 57.44 | 56.11 | 8,276,222 |
| 25 mar 2024 | 57.26 | 57.66 | 56.54 | 56.80 | 55.49 | 8,515,324 |
| 22 mar 2024 | 57.40 | 57.83 | 57.35 | 57.40 | 56.07 | 5,730,193 |
| 21 mar 2024 | 57.61 | 57.84 | 56.89 | 57.58 | 56.25 | 9,514,997 |
| 20 mar 2024 | 56.58 | 57.36 | 56.27 | 57.02 | 55.70 | 10,374,934 |
| 19 mar 2024 | 55.77 | 56.67 | 55.62 | 56.58 | 55.27 | 10,972,213 |
| 18 mar 2024 | 59.38 | 59.60 | 55.99 | 56.14 | 54.84 | 18,505,704 |
| 15 mar 2024 | 58.71 | 59.85 | 58.71 | 59.35 | 57.98 | 12,982,932 |
| 14 mar 2024 | 58.51 | 58.80 | 58.18 | 58.59 | 57.24 | 6,356,504 |
| 13 mar 2024 | 58.24 | 58.66 | 58.04 | 58.51 | 57.16 | 6,696,572 |
| 12 mar 2024 | 57.30 | 58.39 | 57.25 | 58.23 | 56.88 | 6,791,802 |
| 11 mar 2024 | 56.70 | 57.30 | 56.54 | 57.30 | 55.97 | 4,308,266 |
| 08 mar 2024 | 57.12 | 57.37 | 56.54 | 56.99 | 55.67 | 7,939,908 |
| 07 mar 2024 | 57.00 | 57.50 | 56.49 | 56.98 | 55.66 | 5,007,473 |
| 06 mar 2024 | 56.03 | 57.17 | 55.96 | 57.13 | 55.81 | 5,493,173 |
| 05 mar 2024 | 56.56 | 57.07 | 56.31 | 56.39 | 55.09 | 5,617,277 |
| 04 mar 2024 | 56.40 | 56.69 | 56.28 | 56.56 | 55.25 | 3,553,453 |
| 01 mar 2024 | 56.23 | 56.46 | 56.03 | 56.32 | 55.02 | 5,332,484 |
| 29 feb 2024 | 56.11 | 56.67 | 55.82 | 56.23 | 54.93 | 9,408,381 |
| 28 feb 2024 | 56.60 | 57.40 | 55.72 | 56.03 | 54.73 | 8,776,104 |
| 27 feb 2024 | 55.65 | 56.60 | 55.31 | 56.60 | 55.29 | 7,477,046 |
| 26 feb 2024 | 56.40 | 56.48 | 55.89 | 56.12 | 54.82 | 3,334,229 |
| 23 feb 2024 | 56.16 | 56.46 | 55.95 | 56.45 | 55.14 | 3,981,507 |
| 22 feb 2024 | 55.61 | 56.25 | 55.58 | 56.06 | 54.76 | 4,763,588 |
| 21 feb 2024 | 55.75 | 55.90 | 54.88 | 55.25 | 53.97 | 4,601,153 |
| 20 feb 2024 | 56.09 | 56.35 | 55.26 | 56.04 | 54.74 | 6,874,413 |
| 19 feb 2024 | 55.50 | 56.23 | 55.45 | 56.09 | 54.79 | 2,957,669 |
| 16 feb 2024 | 55.80 | 56.06 | 55.38 | 55.63 | 54.34 | 7,649,180 |
| 15 feb 2024 | 55.65 | 56.23 | 55.49 | 55.90 | 54.61 | 5,514,500 |
| 14 feb 2024 | 55.50 | 55.56 | 54.94 | 55.25 | 53.97 | 7,508,582 |
| 13 feb 2024 | 56.92 | 57.00 | 55.53 | 55.53 | 54.25 | 8,853,982 |
| 12 feb 2024 | 57.17 | 57.75 | 56.50 | 56.99 | 55.67 | 6,162,061 |
| 09 feb 2024 | 56.25 | 60.79 | 55.96 | 57.17 | 55.85 | 23,235,255 |
| 08 feb 2024 | 55.77 | 56.72 | 55.51 | 56.59 | 55.28 | 6,681,288 |
| 07 feb 2024 | 56.41 | 56.46 | 55.74 | 55.77 | 54.48 | 6,495,788 |
| 06 feb 2024 | 56.67 | 56.70 | 55.83 | 56.48 | 55.17 | 6,888,035 |
| 05 feb 2024 | 56.97 | 57.24 | 56.41 | 56.74 | 55.43 | 5,677,781 |
| 02 feb 2024 | 57.30 | 57.50 | 56.74 | 56.82 | 55.51 | 8,519,813 |
| 01 feb 2024 | 57.81 | 58.40 | 56.93 | 56.97 | 55.65 | 10,632,878 |
| 31 ene 2024 | 57.71 | 58.39 | 57.14 | 57.73 | 56.40 | 14,755,519 |
| 30 ene 2024 | 60.60 | 60.85 | 58.96 | 59.16 | 57.79 | 20,572,606 |
| 29 ene 2024 | 60.48 | 61.06 | 60.23 | 60.39 | 58.99 | 5,992,526 |
| 26 ene 2024 | 60.66 | 60.72 | 59.74 | 60.67 | 59.27 | 6,447,557 |
| 25 ene 2024 | 59.78 | 61.00 | 59.64 | 60.72 | 59.32 | 11,144,775 |
| 24 ene 2024 | 60.90 | 62.08 | 60.00 | 60.40 | 59.00 | 23,940,304 |
| 23 ene 2024 | 60.00 | 64.62 | 58.72 | 63.53 | 62.06 | 25,098,244 |
| 22 ene 2024 | 62.09 | 62.32 | 60.84 | 61.27 | 59.85 | 14,194,605 |
| 19 ene 2024 | 62.97 | 63.29 | 61.53 | 61.66 | 60.23 | 13,178,002 |
| 18 ene 2024 | 63.85 | 64.34 | 63.57 | 64.22 | 62.73 | 6,695,520 |
| 17 ene 2024 | 63.50 | 63.97 | 63.03 | 63.51 | 62.04 | 6,509,908 |
| 16 ene 2024 | 64.05 | 64.42 | 63.57 | 63.95 | 62.47 | 4,988,913 |
| 15 ene 2024 | 64.36 | 64.45 | 63.80 | 64.05 | 62.57 | 2,985,776 |
| 12 ene 2024 | 63.00 | 64.17 | 62.66 | 64.17 | 62.69 | 9,814,572 |
| 11 ene 2024 | 63.86 | 65.33 | 63.10 | 63.10 | 61.64 | 9,994,565 |
| 10 ene 2024 | 62.68 | 63.20 | 62.20 | 63.20 | 61.74 | 5,908,953 |
| 09 ene 2024 | 63.00 | 63.37 | 62.30 | 62.61 | 61.16 | 9,840,267 |
| 08 ene 2024 | 62.04 | 63.01 | 62.01 | 62.81 | 61.36 | 8,414,566 |
| 05 ene 2024 | 63.20 | 63.52 | 62.65 | 62.65 | 61.20 | 3,384,803 |
| 04 ene 2024 | 62.86 | 63.34 | 62.78 | 63.19 | 61.73 | 6,115,209 |
| 03 ene 2024 | 63.82 | 63.89 | 62.70 | 62.92 | 61.47 | 7,249,289 |
| 02 ene 2024 | 63.35 | 64.28 | 63.09 | 63.77 | 62.30 | 5,634,704 |
| 29 dic 2023 | 63.28 | 63.62 | 63.04 | 63.11 | 61.65 | 5,980,913 |
| 28 dic 2023 | 63.20 | 63.38 | 62.78 | 63.28 | 61.82 | 4,655,155 |
| 27 dic 2023 | 62.83 | 63.66 | 62.76 | 63.20 | 61.74 | 7,098,786 |
| 22 dic 2023 | 62.00 | 62.87 | 61.95 | 62.70 | 61.25 | 6,779,307 |
| 21 dic 2023 | 62.25 | 62.34 | 61.44 | 61.96 | 60.53 | 5,377,151 |
| 20 dic 2023 | 62.00 | 62.73 | 61.62 | 62.60 | 61.15 | 10,764,397 |
| 19 dic 2023 | 61.20 | 61.98 | 61.20 | 61.60 | 60.18 | 8,493,296 |
| 18 dic 2023 | 61.54 | 61.96 | 60.95 | 61.10 | 59.69 | 9,331,452 |
| 15 dic 2023 | 61.86 | 62.49 | 61.42 | 61.62 | 60.20 | 19,278,144 |
| 14 dic 2023 | 60.10 | 61.90 | 60.00 | 61.75 | 60.32 | 15,352,376 |
| 13 dic 2023 | 59.80 | 60.32 | 59.23 | 59.26 | 57.89 | 10,505,250 |
| 12 dic 2023 | 59.55 | 60.53 | 59.22 | 60.00 | 58.61 | 11,943,761 |
| 11 dic 2023 | 59.70 | 59.95 | 58.96 | 59.55 | 58.17 | 8,344,256 |
| 08 dic 2023 | 58.78 | 59.73 | 58.25 | 59.30 | 57.93 | 13,748,092 |
| 07 dic 2023 | 58.15 | 58.60 | 56.92 | 57.88 | 56.54 | 11,057,970 |
| 06 dic 2023 | 58.00 | 59.18 | 57.56 | 58.33 | 56.98 | 18,443,799 |
| 05 dic 2023 | 59.00 | 59.70 | 55.44 | 57.60 | 56.27 | 40,481,811 |
| 04 dic 2023 | 53.14 | 54.78 | 52.59 | 54.30 | 53.04 | 16,607,704 |
| 01 dic 2023 | 52.02 | 52.27 | 51.41 | 51.91 | 50.71 | 6,521,648 |
| 30 nov 2023 | 51.93 | 52.74 | 51.93 | 51.96 | 50.76 | 14,081,750 |
| 29 nov 2023 | 51.86 | 52.77 | 51.77 | 52.58 | 51.36 | 7,268,157 |
| 28 nov 2023 | 52.01 | 52.11 | 51.49 | 51.75 | 50.55 | 5,000,383 |
| 27 nov 2023 | 52.37 | 52.52 | 52.00 | 52.26 | 51.05 | 3,948,583 |
| 24 nov 2023 | 52.27 | 52.85 | 52.27 | 52.51 | 51.30 | 4,064,948 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.